Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.5400 | 0.5800 | 0.5001 | 0.5800 | 62,764 | +0.04(+7.41%) |
Jan 30, 2019 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | 53,367 | +0.06(+12.50%) |
Jan 29, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 75,453 | -0.03(-5.99%) |
Jan 28, 2019 | 0.5600 | 0.5699 | 0.4800 | 0.5106 | 320,598 | -0.05(-8.82%) |
Jan 25, 2019 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 65,300 | -0.01(-2.44%) |
Jan 24, 2019 | 0.5800 | 0.5800 | 0.5602 | 0.5740 | 56,688 | -0.01(-1.02%) |
Jan 23, 2019 | 0.5600 | 0.5799 | 0.5500 | 0.5799 | 74,050 | +0.02(+2.75%) |
Jan 22, 2019 | 0.5800 | 0.5900 | 0.5600 | 0.5644 | 104,422 | -0.03(-4.34%) |
Jan 18, 2019 | 0.5900 | 0.6100 | 0.5900 | 0.5900 | 43,100 | +0.01(+0.85%) |
Jan 17, 2019 | 0.5920 | 0.6196 | 0.5802 | 0.5850 | 71,681 | -0.02(-3.62%) |
Jan 16, 2019 | 0.6300 | 0.6400 | 0.5801 | 0.6070 | 141,347 | -0.02(-3.50%) |
Jan 15, 2019 | 0.6129 | 0.6449 | 0.5823 | 0.6290 | 159,117 | +0.02(+3.97%) |
Jan 14, 2019 | 0.5534 | 0.6596 | 0.5534 | 0.6050 | 689,631 | +0.05(+8.42%) |
Jan 11, 2019 | 0.5750 | 0.5800 | 0.5580 | 0.5580 | 184,900 | -0.01(-2.04%) |
Jan 10, 2019 | 0.5750 | 0.5750 | 0.5500 | 0.5696 | 44,773 | -0.01(-0.94%) |
Jan 09, 2019 | 0.5800 | 0.5800 | 0.5203 | 0.5750 | 304,647 | -0.00(-0.26%) |
Jan 08, 2019 | 0.5390 | 0.5990 | 0.5341 | 0.5765 | 352,667 | +0.04(+6.76%) |
Jan 07, 2019 | 0.4800 | 0.5700 | 0.4600 | 0.5400 | 525,426 | +0.07(+14.89%) |
Jan 04, 2019 | 0.4100 | 0.4900 | 0.3800 | 0.4700 | 361,200 | +0.06(+14.63%) |
Jan 03, 2019 | 0.4500 | 0.4500 | 0.3900 | 0.4100 | 183,869 | -0.01(-2.38%) |
Jan 02, 2019 | 0.3700 | 0.4250 | 0.3125 | 0.4200 | 1,601,717 | +0.13(+46.34%) |
Dec 31, 2018 | 0.3050 | 0.3240 | 0.2800 | 0.2870 | 791,700 | -0.02(-7.42%) |
Dec 28, 2018 | 0.2900 | 0.3300 | 0.2900 | 0.3100 | 747,200 | +0.02(+5.48%) |
Dec 27, 2018 | 0.3500 | 0.3500 | 0.2800 | 0.2939 | 882,701 | -0.06(-16.03%) |
Dec 26, 2018 | 0.3500 | 0.4100 | 0.3500 | 0.3500 | 388,161 | -0.01(-2.78%) |
Dec 24, 2018 | 0.3800 | 0.4100 | 0.3600 | 0.3600 | 315,800 | -0.02(-5.26%) |
Dec 21, 2018 | 0.3700 | 0.4500 | 0.3700 | 0.3800 | 320,500 | +0.00(+1.28%) |
Dec 20, 2018 | 0.4000 | 0.4100 | 0.3700 | 0.3752 | 442,999 | -0.03(-7.86%) |
Dec 19, 2018 | 0.4643 | 0.4977 | 0.4030 | 0.4072 | 286,139 | -0.04(-9.85%) |
Dec 18, 2018 | 0.5000 | 0.5000 | 0.4420 | 0.4517 | 388,142 | -0.04(-7.84%) |
Dec 17, 2018 | 0.5500 | 0.5602 | 0.4900 | 0.4901 | 636,197 | -0.06(-10.89%) |
Dec 14, 2018 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | 159,700 | -0.01(-2.65%) |
Dec 13, 2018 | 0.5907 | 0.5941 | 0.5600 | 0.5650 | 256,651 | -0.02(-3.09%) |
Dec 12, 2018 | 0.5800 | 0.6390 | 0.5722 | 0.5830 | 204,357 | +0.00(+0.52%) |
Dec 11, 2018 | 0.5711 | 0.6153 | 0.5700 | 0.5800 | 157,834 | +0.02(+3.53%) |
Dec 10, 2018 | 0.5800 | 0.6347 | 0.5600 | 0.5602 | 238,968 | -0.02(-3.41%) |
Dec 07, 2018 | 0.6000 | 0.6200 | 0.5800 | 0.5800 | 43,000 | -0.01(-2.13%) |
Dec 06, 2018 | 0.6114 | 0.6194 | 0.5746 | 0.5926 | 143,821 | -0.03(-4.88%) |
Dec 04, 2018 | 0.6350 | 0.6400 | 0.6070 | 0.6230 | 27,900 | -0.02(-3.13%) |
Dec 03, 2018 | 0.6412 | 0.6650 | 0.6011 | 0.6431 | 183,053 | +0.01(+2.08%) |
Nov 30, 2018 | 0.6500 | 0.6650 | 0.6030 | 0.6300 | 85,300 | -0.01(-1.58%) |
Nov 29, 2018 | 0.6307 | 0.6680 | 0.6162 | 0.6401 | 129,757 | +0.01(+1.28%) |
Nov 28, 2018 | 0.5810 | 0.6686 | 0.5586 | 0.6320 | 221,528 | +0.01(+1.97%) |
Nov 27, 2018 | 0.6000 | 0.6500 | 0.5855 | 0.6198 | 120,711 | -0.00(-0.03%) |
Nov 26, 2018 | 0.6800 | 0.6800 | 0.6100 | 0.6200 | 216,017 | -0.04(-6.06%) |
Nov 23, 2018 | 0.5700 | 0.6800 | 0.5600 | 0.6600 | 256,200 | +0.09(+15.79%) |
Nov 21, 2018 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.01(-1.23%) | |
Nov 20, 2018 | 0.5900 | 0.6000 | 0.5600 | 0.5771 | 113,193 | -0.00(-0.33%) |
Nov 19, 2018 | 0.5607 | 0.5960 | 0.5607 | 0.5790 | 129,153 | -0.00(-0.17%) |
Nov 16, 2018 | 0.5800 | 0.6100 | 0.5800 | 0.5800 | 90,500 | -0.00(-0.09%) |
Nov 15, 2018 | 0.5899 | 0.5970 | 0.5703 | 0.5805 | 158,516 | +0.00(+0.09%) |
Nov 14, 2018 | 0.6000 | 0.6231 | 0.5700 | 0.5800 | 390,290 | -0.04(-5.69%) |
Nov 13, 2018 | 0.6800 | 0.6825 | 0.6000 | 0.6150 | 478,558 | -0.07(-9.85%) |
Nov 12, 2018 | 0.6876 | 0.7300 | 0.6647 | 0.6822 | 76,909 | +0.00(+0.32%) |
Nov 09, 2018 | 0.7300 | 0.7600 | 0.6700 | 0.6800 | 80,200 | -0.05(-6.85%) |
Nov 08, 2018 | 0.7400 | 0.7649 | 0.7000 | 0.7300 | 278,984 | +0.01(+1.37%) |
Nov 07, 2018 | 0.7300 | 0.7700 | 0.6902 | 0.7201 | 199,090 | -0.01(-1.56%) |
Nov 06, 2018 | 0.7280 | 0.7360 | 0.7000 | 0.7315 | 213,846 | +0.03(+3.64%) |
Nov 05, 2018 | 0.6595 | 0.7280 | 0.6436 | 0.7058 | 306,271 | +0.06(+8.58%) |
Nov 02, 2018 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 199,600 | -0.01(-2.17%) |